New Zealand markets closed

Alzamend Neuro, Inc. (ALZN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1100-0.0700 (-3.21%)
At close: 4:00PM EDT
2.1000 -0.01 (-0.47%)
After hours: 07:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20212.18002.20002.04002.11002.11001,371,000
21 Oct 20212.30002.31502.15002.18002.18001,140,300
20 Oct 20212.27002.34002.22502.29002.2900709,300
19 Oct 20212.31002.36502.22002.27002.27001,168,900
18 Oct 20212.38002.38702.23002.26002.26001,213,800
15 Oct 20212.44002.44902.36002.39002.3900579,300
14 Oct 20212.45402.50002.41002.42002.4200474,000
13 Oct 20212.51002.51502.41002.47002.4700422,100
12 Oct 20212.53002.53502.44002.47002.4700445,000
11 Oct 20212.53002.56702.46002.48002.4800547,000
08 Oct 20212.66002.71002.53002.55002.5500763,800
07 Oct 20212.60002.88002.57002.65002.65002,195,700
06 Oct 20212.60002.68002.41002.62002.62002,129,100
05 Oct 20213.03003.06002.61002.64002.64002,345,600
04 Oct 20212.87002.95002.63002.95002.95002,214,200
01 Oct 20212.91002.93002.65002.88002.88005,372,200
30 Sep 20212.29003.57002.22003.08003.080058,912,500
29 Sep 20212.45002.48402.27002.28002.2800579,000
28 Sep 20212.54002.57002.42002.43002.4300551,600
27 Sep 20212.45002.65002.42002.48002.48001,260,700
24 Sep 20212.54002.61002.40002.40002.4000667,000
23 Sep 20212.39002.68102.36002.63002.63001,501,100
22 Sep 20212.40002.51002.33002.36002.36001,348,300
21 Sep 20212.43002.43702.34002.34002.34001,063,300
20 Sep 20212.50002.57602.33002.37002.3700972,800
17 Sep 20212.74002.74002.55002.60002.6000581,200
16 Sep 20212.60002.88002.50002.67002.67002,516,300
15 Sep 20212.63002.75002.58002.63002.63001,020,800
14 Sep 20212.82002.83002.55002.66002.66001,296,700
13 Sep 20213.00003.04002.73002.78002.78001,239,000
10 Sep 20213.05003.27002.94002.95002.95002,302,400
09 Sep 20213.01003.06002.96002.99002.9900522,900
08 Sep 20213.08003.15002.94002.99002.9900754,700
07 Sep 20213.18003.27003.02003.05003.05001,225,700
03 Sep 20213.35003.49003.11003.13003.13001,332,500
02 Sep 20213.15003.52003.13003.35003.35002,064,600
01 Sep 20213.08003.19002.93003.17003.17001,324,200
31 Aug 20213.06003.21003.03003.06003.06001,454,200
30 Aug 20212.92003.33002.85003.08003.08003,119,900
27 Aug 20213.01003.05002.83002.89002.8900945,000
26 Aug 20213.03003.09702.95003.01003.0100567,400
25 Aug 20213.31803.31802.96003.02003.02002,288,800
24 Aug 20213.33003.39003.24003.29003.2900776,900
23 Aug 20213.25003.38003.22003.29003.2900664,500
20 Aug 20213.28003.47003.20003.24003.2400924,900
19 Aug 20213.25003.48003.23003.34003.3400774,100
18 Aug 20213.36003.57003.25003.30003.3000450,200
17 Aug 20213.41003.46003.22003.30003.3000806,300
16 Aug 20213.59003.61003.45003.50003.5000370,300
13 Aug 20213.81003.83303.44003.48003.4800776,900
12 Aug 20214.09004.14003.76003.83003.8300641,100
11 Aug 20214.14004.17004.01604.07004.0700449,900
10 Aug 20214.10004.33003.94004.07004.07001,074,400
09 Aug 20214.14004.19004.02004.04004.0400433,500
06 Aug 20214.23004.27003.94004.16004.1600833,900
05 Aug 20214.29004.34004.18104.22004.2200574,600
04 Aug 20214.45004.54004.21004.35004.35001,098,600
03 Aug 20214.54604.54904.27004.30004.3000910,300
02 Aug 20214.56004.84004.45004.47004.47001,408,300
30 Jul 20214.60004.86004.40004.42504.42501,140,700
29 Jul 20215.08005.23804.60004.66004.66002,417,200
28 Jul 20214.42006.74004.33005.22005.220010,970,100
27 Jul 20214.80004.84004.30004.42004.42001,525,900
26 Jul 20215.28005.29004.87004.91004.91002,248,900
23 Jul 20218.14008.28005.63005.73005.730028,185,400
22 Jul 20215.96006.65005.56005.74005.74004,541,200
21 Jul 20215.24005.72005.20005.53005.53001,562,200
20 Jul 20215.25005.46005.07005.25005.2500993,900
19 Jul 20215.97005.97004.85005.27005.27001,989,100
16 Jul 20216.63006.87006.13006.17006.17002,400,200
15 Jul 20216.45007.17006.10006.98006.98003,892,900
14 Jul 20216.20007.15605.80006.41006.41002,640,900
13 Jul 20216.04006.66006.00006.20006.20001,359,500
12 Jul 20216.25006.41005.78006.11006.1100435,300
09 Jul 20216.21006.74006.08206.13006.13001,233,100
08 Jul 20216.06006.45005.91006.28006.2800957,200
07 Jul 20216.96007.10005.62106.50006.50001,687,700
06 Jul 20217.40007.46006.91006.97006.9700843,900
02 Jul 20217.20007.80006.81007.28007.28001,092,200
01 Jul 20219.20509.25007.53007.68007.68002,724,300
30 Jun 202110.670012.13008.60008.74008.740013,515,700
29 Jun 20219.390011.36009.090011.060011.06005,906,800
28 Jun 20219.050012.14008.74009.60009.60005,393,800
25 Jun 20218.37009.39008.26008.60008.60001,114,600
24 Jun 20218.40009.03008.05008.26008.2600450,100
23 Jun 20219.00009.48008.38008.94008.94001,529,900
22 Jun 20218.12008.85007.06008.40008.40001,056,200
21 Jun 20219.19009.19007.51008.12008.1200402,100
18 Jun 20219.990010.47008.61009.03009.0300394,200
17 Jun 202111.040011.97009.810010.090010.0900529,700
16 Jun 202112.790012.79009.880010.350010.35001,242,100
15 Jun 202129.000033.550011.000013.500013.50005,127,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.